Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 17.08 17.29 17.01 17.21 799,805 +0.08(+0.45%)
May 27, 2004 17.10 17.14 16.89 17.14 1,137,714 +0.03(+0.17%)
May 26, 2004 16.97 17.14 16.87 17.11 1,521,414 +0.14(+0.80%)
May 25, 2004 16.62 16.99 16.57 16.97 1,987,537 +0.18(+1.09%)
May 24, 2004 16.52 16.80 16.51 16.79 1,251,603 +0.37(+2.28%)
May 21, 2004 16.34 16.51 16.27 16.41 1,055,996 +0.17(+1.02%)
May 20, 2004 16.25 16.29 16.17 16.25 1,857,210 +0.09(+0.53%)
May 19, 2004 15.97 16.40 15.92 16.16 2,151,678 +0.19(+1.20%)
May 18, 2004 15.96 16.10 15.91 15.97 1,266,632 +0.00(+0.03%)
May 17, 2004 15.84 16.13 15.84 15.97 1,773,614 -0.07(-0.45%)
May 14, 2004 15.95 16.10 15.92 16.04 1,560,630 +0.02(+0.13%)
May 13, 2004 15.74 16.29 15.61 16.02 1,343,184 +0.26(+1.65%)
May 12, 2004 15.65 15.79 15.37 15.76 1,290,349 +0.06(+0.35%)
May 11, 2004 15.66 15.80 15.58 15.70 569,209 +0.01(+0.08%)
May 10, 2004 15.78 15.78 15.48 15.69 2,105,183 -0.12(-0.73%)
May 07, 2004 16.18 16.25 15.76 15.80 1,468,814 -0.47(-2.88%)
May 06, 2004 16.40 16.47 16.18 16.27 1,130,905 -0.23(-1.39%)
May 05, 2004 16.61 16.61 16.33 16.50 1,057,875 -0.12(-0.69%)
May 04, 2004 16.65 16.78 16.54 16.62 1,328,390 +0.01(+0.05%)
May 03, 2004 16.23 16.61 16.00 16.61 1,415,744 +0.36(+2.20%)
Apr 30, 2004 16.23 16.40 16.16 16.25 1,128,556 +0.11(+0.66%)
Apr 29, 2004 16.10 16.55 15.99 16.14 1,428,425 -0.40(-2.44%)
Apr 28, 2004 16.74 16.75 16.45 16.55 1,167,067 -0.26(-1.52%)
Apr 27, 2004 16.54 16.90 16.54 16.80 993,064 +0.27(+1.62%)
Apr 26, 2004 16.56 16.73 16.42 16.54 688,969 -0.03(-0.15%)
Apr 23, 2004 16.65 16.65 16.42 16.56 679,811 -0.08(-0.46%)
Apr 22, 2004 16.07 16.71 15.95 16.64 984,140 +0.46(+2.84%)
Apr 21, 2004 16.11 16.21 15.91 16.18 477,628 +0.07(+0.42%)
Apr 20, 2004 16.28 16.42 16.06 16.11 567,096 -0.18(-1.12%)
Apr 19, 2004 16.48 16.52 16.11 16.29 914,633 -0.19(-1.14%)
Apr 16, 2004 16.23 16.54 16.23 16.48 1,011,850 +0.23(+1.44%)
Apr 15, 2004 16.17 16.40 16.03 16.25 745,091 +0.07(+0.42%)
Apr 14, 2004 16.09 16.44 15.91 16.18 1,073,373 -0.05(-0.29%)
Apr 13, 2004 16.31 16.40 16.19 16.23 922,617 -0.09(-0.52%)
Apr 12, 2004 16.30 16.43 16.27 16.31 459,547 -0.00(-0.03%)
Apr 08, 2004 16.50 16.54 16.26 16.31 1,107,657 -0.12(-0.75%)
Apr 07, 2004 16.50 16.57 16.37 16.44 865,320 +0.03(+0.18%)
Apr 06, 2004 16.43 16.62 16.31 16.41 1,339,897 -0.03(-0.16%)
Apr 05, 2004 16.02 16.47 16.00 16.43 1,503,098 +0.47(+2.96%)
Apr 02, 2004 16.37 16.37 15.75 15.96 4,089,198 -0.22(-1.37%)
Apr 01, 2004 16.48 16.52 16.08 16.18 1,971,569 -0.29(-1.78%)
Mar 31, 2004 16.68 16.68 16.43 16.48 943,281 -0.17(-1.05%)
Mar 30, 2004 16.33 16.71 16.33 16.65 1,326,512 +0.31(+1.90%)
Mar 29, 2004 16.29 16.37 16.22 16.34 644,118 +0.16(+0.97%)
Mar 26, 2004 16.18 16.22 16.14 16.18 1,036,271 -0.05(-0.31%)
Mar 25, 2004 16.10 16.25 16.01 16.23 753,075 +0.21(+1.30%)
Mar 24, 2004 15.99 16.13 15.91 16.02 983,906 +0.14(+0.91%)
Mar 23, 2004 15.95 16.09 15.82 15.88 1,010,441 -0.00(-0.03%)
Mar 22, 2004 15.94 15.94 15.63 15.88 1,428,659 -0.33(-2.05%)
Mar 19, 2004 16.30 16.32 16.13 16.22 761,294 -0.15(-0.91%)
Mar 18, 2004 16.40 16.52 16.21 16.37 837,376 -0.12(-0.72%)
Mar 17, 2004 16.36 16.52 16.20 16.48 929,427 +0.15(+0.94%)
Mar 16, 2004 16.23 16.49 16.18 16.33 1,612,760 +0.11(+0.66%)
Mar 15, 2004 16.33 16.33 16.02 16.23 1,790,990 -0.11(-0.65%)
Mar 12, 2004 15.93 16.50 15.87 16.33 1,731,111 +0.57(+3.65%)
Mar 11, 2004 15.86 15.92 15.54 15.76 3,010,424 -0.78(-4.74%)
Mar 10, 2004 16.92 16.92 16.45 16.54 1,375,355 -0.40(-2.34%)
Mar 09, 2004 17.03 17.09 16.86 16.94 1,359,152 -0.10(-0.57%)
Mar 08, 2004 17.35 17.35 17.01 17.03 1,016,546 -0.24(-1.38%)
Mar 05, 2004 17.33 17.50 17.25 17.27 1,175,286 -0.17(-1.00%)
Mar 04, 2004 17.25 17.48 17.18 17.45 1,103,430 +0.20(+1.16%)
Mar 03, 2004 17.22 17.25 16.98 17.25 1,224,364 +0.03(+0.17%)
Mar 02, 2004 17.33 17.37 17.08 17.22 884,576 -0.20(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.